Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XSOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 30.97 | 0.23 | 0.75% | 30.81 | 31.025 | 30.76 | 526,942 |
| Jun 17 2024 | 30.74 | 0.21 | 0.69% | 30.59 | 30.7875 | 30.48 | 213,700 |
| Jun 14 2024 | 30.53 | 0.07 | 0.23% | 30.43 | 30.53 | 30.33 | 383,007 |
| Jun 13 2024 | 30.46 | -0.05 | -0.16% | 30.58 | 30.60 | 30.35 | 167,730 |
| Jun 12 2024 | 30.51 | 0.33 | 1.09% | 30.71 | 30.71 | 30.46 | 227,500 |
| Jun 11 2024 | 30.18 | -0.08 | -0.26% | 30.14 | 30.19 | 30.025 | 885,057 |
| Jun 10 2024 | 30.26 | 0.18 | 0.60% | 30.13 | 30.30 | 30.04 | 92,952 |
| Jun 07 2024 | 30.08 | -0.33 | -1.09% | 30.31 | 30.31 | 30.04 | 226,826 |
| Jun 06 2024 | 30.41 | 0.10 | 0.33% | 30.38 | 30.445 | 30.31 | 859,087 |
| Jun 05 2024 | 30.31 | 0.55 | 1.85% | 30.14 | 30.31 | 30.06 | 259,022 |
| Jun 04 2024 | 29.76 | -0.37 | -1.23% | 29.74 | 29.79 | 29.58 | 223,309 |
| Jun 03 2024 | 30.13 | 0.32 | 1.07% | 30.28 | 30.36 | 30.02 | 151,084 |
| May 31 2024 | 29.81 | -0.28 | -0.93% | 29.84 | 29.84 | 29.58 | 150,498 |
| May 30 2024 | 30.09 | -0.04 | -0.13% | 29.99 | 30.17 | 29.99 | 94,003 |
| May 29 2024 | 30.13 | -0.44 | -1.44% | 30.13 | 30.20 | 30.0997 | 112,263 |
| May 28 2024 | 30.57 | -0.07 | -0.23% | 30.73 | 30.77 | 30.51 | 102,500 |
| May 24 2024 | 30.64 | 0.07 | 0.23% | 30.58 | 30.69 | 30.56 | 131,497 |
| May 23 2024 | 30.57 | -0.17 | -0.55% | 30.92 | 30.93 | 30.4901 | 143,510 |
| May 22 2024 | 30.74 | -0.06 | -0.19% | 30.85 | 30.8872 | 30.67 | 80,817 |
| May 21 2024 | 30.80 | -0.22 | -0.71% | 30.79 | 30.8679 | 30.74 | 76,546 |
| May 20 2024 | 31.02 | -0.11 | -0.35% | 30.95 | 31.065 | 30.90 | 189,272 |
| May 17 2024 | 31.13 | 0.17 | 0.55% | 30.98 | 31.18 | 30.96 | 168,355 |
| May 16 2024 | 30.96 | 0.08 | 0.26% | 30.93 | 31.04 | 30.855 | 244,952 |
| May 15 2024 | 30.88 | 0.28 | 0.92% | 30.80 | 30.91 | 30.65 | 1,094,457 |
| May 14 2024 | 30.60 | 0.24 | 0.79% | 30.41 | 30.60 | 30.40 | 150,949 |
| May 13 2024 | 30.36 | 0.18 | 0.60% | 30.30 | 30.4701 | 30.30 | 59,003 |
| May 10 2024 | 30.18 | -0.04 | -0.13% | 30.37 | 30.39 | 30.16 | 112,456 |
| May 09 2024 | 30.22 | 0.07 | 0.23% | 30.11 | 30.22 | 30.06 | 224,412 |
| May 08 2024 | 30.15 | -0.05 | -0.17% | 30.05 | 30.1999 | 29.985 | 277,921 |
| May 07 2024 | 30.20 | -0.24 | -0.79% | 30.26 | 30.2986 | 30.18 | 104,426 |
| May 06 2024 | 30.44 | 0.06 | 0.20% | 30.40 | 30.455 | 30.375 | 118,999 |
| May 03 2024 | 30.38 | 0.29 | 0.96% | 30.28 | 30.38 | 30.215 | 208,369 |
| May 02 2024 | 30.09 | 0.82 | 2.80% | 29.76 | 30.155 | 29.625 | 121,903 |
| May 01 2024 | 29.27 | -0.01 | -0.03% | 29.26 | 29.605 | 29.25 | 194,783 |
| Apr 30 2024 | 29.28 | -0.38 | -1.28% | 29.39 | 29.5117 | 29.26 | 119,565 |
| Apr 29 2024 | 29.66 | 0.33 | 1.13% | 29.52 | 29.675 | 29.5113 | 382,442 |
| Apr 26 2024 | 29.33 | 0.34 | 1.17% | 29.27 | 29.365 | 29.26 | 140,949 |
| Apr 25 2024 | 28.99 | 0.02 | 0.07% | 28.66 | 29.02 | 28.66 | 456,686 |
| Apr 24 2024 | 28.97 | 0.10 | 0.35% | 29.10 | 29.10 | 28.865 | 491,009 |
| Apr 23 2024 | 28.87 | 0.26 | 0.91% | 28.65 | 28.89 | 28.65 | 142,875 |
| Apr 22 2024 | 28.61 | 0.33 | 1.17% | 28.35 | 28.661 | 28.3401 | 92,372 |
| Apr 19 2024 | 28.28 | -0.20 | -0.70% | 28.32 | 28.39 | 28.2325 | 329,141 |
| Apr 18 2024 | 28.48 | 0.11 | 0.39% | 28.53 | 28.64 | 28.381 | 96,155 |
| Apr 17 2024 | 28.37 | -0.05 | -0.18% | 28.56 | 28.57 | 28.32 | 250,026 |
| Apr 16 2024 | 28.42 | -0.37 | -1.29% | 28.42 | 28.54 | 28.35 | 158,567 |
| Apr 15 2024 | 28.79 | -0.19 | -0.66% | 29.14 | 29.16 | 28.745 | 382,672 |
| Apr 12 2024 | 28.98 | -0.75 | -2.52% | 29.26 | 29.26 | 28.955 | 266,908 |
| Apr 11 2024 | 29.73 | 0.25 | 0.85% | 29.65 | 29.7399 | 29.49 | 330,504 |
| Apr 10 2024 | 29.48 | -0.49 | -1.63% | 29.58 | 29.59 | 29.40 | 159,394 |
| Apr 09 2024 | 29.97 | 0.25 | 0.84% | 29.89 | 29.98 | 29.8299 | 318,833 |
| Apr 08 2024 | 29.72 | 0.12 | 0.41% | 29.75 | 29.80 | 29.705 | 152,152 |
| Apr 05 2024 | 29.60 | 0.09 | 0.30% | 29.51 | 29.6599 | 29.45 | 117,337 |
| Apr 04 2024 | 29.51 | -0.08 | -0.27% | 29.91 | 29.98 | 29.49 | 253,699 |
| Apr 03 2024 | 29.59 | 0.02 | 0.07% | 29.41 | 29.6699 | 29.38 | 160,902 |
| Apr 02 2024 | 29.57 | 0.03 | 0.10% | 29.61 | 29.68 | 29.561 | 214,042 |
| Apr 01 2024 | 29.54 | 0.08 | 0.27% | 29.59 | 29.73 | 29.465 | 133,351 |
| Mar 28 2024 | 29.46 | 0.10 | 0.34% | 29.46 | 29.54 | 29.4001 | 240,838 |
| Mar 27 2024 | 29.36 | 0.06 | 0.20% | 29.30 | 29.3701 | 29.26 | 179,294 |
| Mar 26 2024 | 29.30 | -0.02 | -0.07% | 29.37 | 29.41 | 29.30 | 418,110 |
| Mar 25 2024 | 29.32 | 0.01 | 0.03% | 29.25 | 29.375 | 29.24 | 150,600 |
| Mar 22 2024 | 29.31 | -0.20 | -0.68% | 29.33 | 29.37 | 29.27 | 118,836 |
| Mar 21 2024 | 29.51 | 0.01 | 0.03% | 29.72 | 29.72 | 29.50 | 185,156 |
